Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,783.00
+23.00 (0.48%)
Last updated: Dec 19, 2025, 2:13 PM SAST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4,769.00 | 4,979.00 | 4,727.00 | 4,772.00 | 4,772.00 | 0.25% | 1,355,931 |
| Dec 18, 2025 | 4,731.00 | 4,767.00 | 4,646.00 | 4,760.00 | 4,760.00 | 0.95% | 479,963 |
| Dec 17, 2025 | 4,684.00 | 4,735.00 | 4,684.00 | 4,715.00 | 4,715.00 | - | 246,359 |
| Dec 15, 2025 | 4,712.00 | 4,792.00 | 4,683.00 | 4,715.00 | 4,715.00 | 0.36% | 386,542 |
| Dec 12, 2025 | 4,701.00 | 4,799.00 | 4,645.00 | 4,698.00 | 4,698.00 | 0.51% | 764,143 |
| Dec 11, 2025 | 4,821.00 | 4,821.00 | 4,642.00 | 4,674.00 | 4,674.00 | -1.31% | 934,248 |
| Dec 10, 2025 | 4,699.00 | 4,751.00 | 4,663.00 | 4,736.00 | 4,736.00 | 0.45% | 1,511,774 |
| Dec 9, 2025 | 4,736.00 | 4,743.00 | 4,689.00 | 4,715.00 | 4,715.00 | -0.38% | 755,651 |
| Dec 8, 2025 | 4,768.00 | 4,768.00 | 4,700.00 | 4,733.00 | 4,733.00 | -0.61% | 572,108 |
| Dec 5, 2025 | 4,784.00 | 4,827.00 | 4,744.00 | 4,762.00 | 4,762.00 | 0.17% | 822,722 |
| Dec 4, 2025 | 4,790.00 | 4,897.00 | 4,678.00 | 4,754.00 | 4,754.00 | 1.04% | 390,174 |
| Dec 3, 2025 | 4,850.00 | 4,850.00 | 4,684.00 | 4,705.00 | 4,705.00 | -3.35% | 559,256 |
| Dec 2, 2025 | 4,877.00 | 4,885.00 | 4,799.00 | 4,868.00 | 4,733.00 | 0.21% | 680,293 |
| Dec 1, 2025 | 4,842.00 | 4,858.00 | 4,750.00 | 4,858.00 | 4,723.28 | 0.87% | 673,824 |
| Nov 28, 2025 | 4,893.00 | 4,922.00 | 4,816.00 | 4,816.00 | 4,682.44 | -1.25% | 680,694 |
| Nov 27, 2025 | 4,818.00 | 4,897.00 | 4,762.00 | 4,877.00 | 4,741.75 | 0.74% | 918,088 |
| Nov 26, 2025 | 4,851.00 | 4,875.00 | 4,775.00 | 4,841.00 | 4,706.75 | 1.15% | 387,411 |
| Nov 25, 2025 | 4,738.00 | 4,786.00 | 4,719.00 | 4,786.00 | 4,653.27 | 0.23% | 269,697 |
| Nov 24, 2025 | 4,774.00 | 4,804.00 | 4,739.00 | 4,775.00 | 4,642.58 | 0.04% | 295,221 |
| Nov 21, 2025 | 4,770.00 | 4,800.00 | 4,643.00 | 4,773.00 | 4,640.63 | 1.77% | 402,256 |
| Nov 20, 2025 | 4,739.00 | 4,999.00 | 4,690.00 | 4,690.00 | 4,559.94 | -0.82% | 907,026 |
| Nov 19, 2025 | 4,778.00 | 4,834.00 | 4,696.00 | 4,729.00 | 4,597.85 | -1.21% | 430,735 |
| Nov 18, 2025 | 4,825.00 | 5,046.00 | 4,740.00 | 4,787.00 | 4,654.25 | -1.22% | 272,116 |
| Nov 17, 2025 | 4,928.00 | 5,150.00 | 4,707.00 | 4,846.00 | 4,711.61 | -1.76% | 566,704 |
| Nov 14, 2025 | 5,049.00 | 5,049.00 | 4,839.00 | 4,933.00 | 4,796.20 | -0.94% | 717,818 |
| Nov 13, 2025 | 4,928.00 | 5,003.00 | 4,924.00 | 4,980.00 | 4,841.89 | 0.79% | 338,525 |
| Nov 12, 2025 | 5,009.00 | 5,009.00 | 4,892.00 | 4,941.00 | 4,803.98 | 0.39% | 518,347 |
| Nov 11, 2025 | 5,129.00 | 5,129.00 | 4,916.00 | 4,922.00 | 4,785.50 | -2.30% | 431,272 |
| Nov 10, 2025 | 5,152.00 | 5,209.00 | 5,034.00 | 5,038.00 | 4,898.29 | -1.87% | 432,940 |
| Nov 7, 2025 | 5,037.00 | 5,134.00 | 5,016.00 | 5,134.00 | 4,991.62 | 1.24% | 834,962 |
| Nov 6, 2025 | 5,101.00 | 5,137.00 | 5,058.00 | 5,071.00 | 4,930.37 | -0.67% | 593,922 |
| Nov 5, 2025 | 5,044.00 | 5,142.00 | 5,039.00 | 5,105.00 | 4,963.43 | 0.33% | 275,078 |
| Nov 4, 2025 | 5,172.00 | 5,223.00 | 5,005.00 | 5,088.00 | 4,946.90 | -2.85% | 470,314 |
| Nov 3, 2025 | 5,313.00 | 5,313.00 | 5,219.00 | 5,237.00 | 5,091.77 | -0.61% | 258,356 |
| Oct 31, 2025 | 5,335.00 | 5,344.00 | 5,256.00 | 5,269.00 | 5,122.88 | -0.94% | 180,597 |
| Oct 30, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,319.00 | 5,171.49 | -0.23% | 773,816 |
| Oct 29, 2025 | 5,441.00 | 5,469.00 | 5,331.00 | 5,331.00 | 5,183.16 | -2.18% | 839,102 |
| Oct 28, 2025 | 5,425.00 | 5,499.00 | 5,370.00 | 5,450.00 | 5,298.86 | 0.18% | 903,932 |
| Oct 27, 2025 | 5,229.00 | 5,466.00 | 5,229.00 | 5,440.00 | 5,289.14 | 3.94% | 1,561,621 |
| Oct 24, 2025 | 5,126.00 | 5,235.00 | 5,126.00 | 5,234.00 | 5,088.85 | 0.46% | 324,016 |
| Oct 23, 2025 | 5,101.00 | 5,210.00 | 5,083.00 | 5,210.00 | 5,065.52 | 2.00% | 588,986 |
| Oct 22, 2025 | 5,064.00 | 5,121.00 | 5,064.00 | 5,108.00 | 4,966.34 | 1.03% | 828,396 |
| Oct 21, 2025 | 4,981.00 | 5,123.00 | 4,981.00 | 5,056.00 | 4,915.79 | -0.67% | 251,768 |
| Oct 20, 2025 | 5,044.00 | 5,122.00 | 5,044.00 | 5,090.00 | 4,948.84 | 0.93% | 1,687,105 |
| Oct 17, 2025 | 5,093.00 | 5,093.00 | 4,983.00 | 5,043.00 | 4,903.15 | -0.45% | 544,424 |
| Oct 16, 2025 | 5,134.00 | 5,151.00 | 5,041.00 | 5,066.00 | 4,925.51 | -1.32% | 1,090,059 |
| Oct 15, 2025 | 5,101.00 | 5,139.00 | 5,067.00 | 5,134.00 | 4,991.62 | 1.93% | 722,826 |
| Oct 14, 2025 | 4,911.00 | 5,050.00 | 4,909.00 | 5,037.00 | 4,897.31 | 2.27% | 1,437,306 |
| Oct 13, 2025 | 4,825.00 | 4,969.00 | 4,825.00 | 4,925.00 | 4,788.42 | 1.44% | 928,233 |
| Oct 10, 2025 | 4,781.00 | 4,922.00 | 4,781.00 | 4,855.00 | 4,720.36 | -0.33% | 264,304 |